Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.29 | 21.30 | 20.99 | 21.23 | 5,080,658 | +0.01(+0.07%) |
Oct 26, 2012 | 21.05 | 21.21 | 21.21 | 21.21 | 9,470,796 | +0.27(+1.31%) |
Oct 25, 2012 | 20.64 | 21.08 | 20.09 | 20.94 | 21,415,124 | +1.57(+8.11%) |
Oct 24, 2012 | 19.86 | 19.89 | 19.36 | 19.37 | 7,136,156 | -0.46(-2.32%) |
Oct 23, 2012 | 19.80 | 19.85 | 19.59 | 19.83 | 5,261,450 | +0.05(+0.25%) |
Oct 19, 2012 | 20.02 | 20.02 | 19.68 | 19.78 | 8,975,221 | -0.21(-1.05%) |
Oct 18, 2012 | 19.99 | 20.06 | 19.90 | 19.99 | 5,540,710 | -0.03(-0.17%) |
Oct 17, 2012 | 20.00 | 20.05 | 19.89 | 20.02 | 4,091,337 | +0.03(+0.17%) |
Oct 16, 2012 | 19.85 | 20.04 | 19.84 | 19.99 | 2,617,593 | +0.27(+1.39%) |
Oct 15, 2012 | 19.79 | 19.82 | 19.60 | 19.72 | 3,664,988 | +0.06(+0.32%) |
Oct 12, 2012 | 19.65 | 19.85 | 19.57 | 19.65 | 4,229,546 | +0.12(+0.63%) |
Oct 11, 2012 | 19.78 | 19.78 | 19.50 | 19.53 | 5,885,684 | -0.04(-0.20%) |
Oct 10, 2012 | 19.58 | 19.74 | 19.34 | 19.57 | 10,297,038 | -0.45(-2.23%) |
Oct 09, 2012 | 20.37 | 20.38 | 20.01 | 20.02 | 4,595,557 | -0.26(-1.28%) |
Oct 08, 2012 | 20.13 | 20.40 | 20.11 | 20.27 | 2,569,473 | +0.01(+0.07%) |
Oct 05, 2012 | 20.56 | 20.60 | 20.16 | 20.26 | 4,068,934 | -0.12(-0.56%) |
Oct 04, 2012 | 20.10 | 20.40 | 19.78 | 20.37 | 6,515,929 | +0.31(+1.52%) |
Oct 03, 2012 | 19.95 | 20.12 | 19.86 | 20.07 | 4,381,004 | +0.09(+0.47%) |
Oct 02, 2012 | 19.95 | 20.06 | 19.78 | 19.98 | 4,223,561 | +0.10(+0.52%) |
Oct 01, 2012 | 19.68 | 19.99 | 19.60 | 19.87 | 4,256,224 | +0.28(+1.45%) |
Sep 28, 2012 | 19.55 | 19.68 | 19.38 | 19.59 | 3,848,625 | -0.06(-0.32%) |
Sep 27, 2012 | 19.56 | 19.80 | 19.46 | 19.65 | 2,869,673 | +0.12(+0.61%) |
Sep 26, 2012 | 19.50 | 19.72 | 19.30 | 19.53 | 5,229,672 | -0.32(-1.59%) |
Sep 25, 2012 | 20.36 | 20.36 | 19.81 | 19.85 | 5,285,157 | -0.43(-2.10%) |
Sep 24, 2012 | 20.26 | 20.36 | 20.13 | 20.27 | 3,059,021 | -0.03(-0.14%) |
Sep 21, 2012 | 20.56 | 20.66 | 20.29 | 20.30 | 6,345,249 | -0.23(-1.13%) |
Sep 20, 2012 | 20.51 | 20.60 | 20.28 | 20.54 | 4,205,147 | -0.16(-0.77%) |
Sep 19, 2012 | 20.65 | 20.80 | 20.52 | 20.70 | 4,986,399 | +0.07(+0.36%) |
Sep 18, 2012 | 20.79 | 20.85 | 20.54 | 20.62 | 3,873,855 | -0.22(-1.06%) |
Sep 17, 2012 | 21.03 | 21.05 | 20.75 | 20.84 | 3,452,227 | -0.23(-1.09%) |
Sep 14, 2012 | 20.49 | 21.23 | 20.42 | 21.07 | 7,290,830 | +0.60(+2.94%) |
Sep 13, 2012 | 20.28 | 20.76 | 19.88 | 20.47 | 5,197,207 | +0.19(+0.92%) |
Sep 12, 2012 | 19.89 | 20.48 | 19.86 | 20.28 | 7,568,624 | -0.13(-0.65%) |
Sep 11, 2012 | 20.27 | 20.50 | 20.27 | 20.42 | 3,203,696 | +0.09(+0.43%) |
Sep 10, 2012 | 20.41 | 20.51 | 20.16 | 20.33 | 2,480,174 | -0.09(-0.43%) |
Sep 07, 2012 | 20.24 | 20.55 | 20.18 | 20.42 | 3,540,716 | +0.34(+1.71%) |
Sep 06, 2012 | 19.39 | 20.07 | 19.39 | 20.07 | 4,892,022 | +0.88(+4.56%) |
Sep 05, 2012 | 19.24 | 19.51 | 19.07 | 19.20 | 4,434,965 | +0.03(+0.18%) |
Sep 04, 2012 | 19.47 | 19.55 | 18.97 | 19.16 | 3,728,132 | -0.37(-1.90%) |
Aug 31, 2012 | 19.42 | 19.71 | 19.29 | 19.54 | 3,023,104 | +0.26(+1.35%) |
Aug 30, 2012 | 19.30 | 19.39 | 19.20 | 19.28 | 2,098,926 | -0.15(-0.78%) |
Aug 29, 2012 | 19.37 | 19.50 | 19.25 | 19.43 | 1,723,328 | -0.07(-0.38%) |
Aug 27, 2012 | 19.74 | 19.79 | 19.46 | 19.50 | 1,996,189 | -0.21(-1.07%) |
Aug 24, 2012 | 19.58 | 19.98 | 19.52 | 19.71 | 3,646,348 | +0.12(+0.60%) |
Aug 23, 2012 | 19.78 | 20.01 | 19.57 | 19.59 | 4,407,914 | -0.24(-1.21%) |
Aug 22, 2012 | 20.13 | 20.17 | 19.74 | 19.83 | 3,121,291 | -0.32(-1.58%) |
Aug 21, 2012 | 20.17 | 20.47 | 20.05 | 20.15 | 2,475,559 | -0.03(-0.17%) |
Aug 20, 2012 | 20.36 | 20.39 | 20.12 | 20.19 | 4,186,754 | -0.31(-1.53%) |
Aug 17, 2012 | 20.50 | 20.53 | 20.26 | 20.50 | 3,220,728 | +0.08(+0.38%) |
Aug 16, 2012 | 20.19 | 20.53 | 20.17 | 20.42 | 3,412,914 | +0.31(+1.53%) |
Aug 15, 2012 | 19.91 | 20.20 | 19.89 | 20.11 | 2,958,607 | +0.06(+0.30%) |
Aug 14, 2012 | 20.20 | 20.27 | 19.97 | 20.05 | 2,440,492 | -0.06(-0.32%) |
Aug 13, 2012 | 20.07 | 20.15 | 19.82 | 20.12 | 3,198,797 | -0.05(-0.27%) |
Aug 10, 2012 | 19.82 | 20.17 | 19.69 | 20.17 | 3,026,867 | +0.26(+1.30%) |
Aug 09, 2012 | 19.70 | 20.03 | 19.70 | 19.91 | 3,911,753 | +0.13(+0.67%) |
Aug 08, 2012 | 19.75 | 19.84 | 19.55 | 19.78 | 3,223,505 | +0.00(+0.00%) |
Aug 07, 2012 | 19.67 | 19.96 | 19.60 | 19.78 | 3,229,564 | +0.24(+1.25%) |
Aug 06, 2012 | 19.50 | 19.74 | 19.47 | 19.54 | 2,503,739 | +0.16(+0.81%) |
Aug 03, 2012 | 19.21 | 19.58 | 19.14 | 19.38 | 4,360,014 | +0.56(+2.98%) |
Aug 02, 2012 | 19.34 | 19.42 | 18.38 | 18.82 | 8,861,994 | -0.64(-3.31%) |